Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.100193 | ... | ... | 208'4 | 0'0 | 208'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033547 |
| -0.09742 | ... | ... | 198'4 | 0'0 | 198'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033296 |
| -0.094615 | ... | ... | 188'4 | 0'0 | 188'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033031 |
| -0.09178 | ... | ... | 178'4 | 0'0 | 178'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032748 |
| -0.088918 | ... | ... | 168'4 | 0'0 | 168'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032445 |
| -0.086024 | ... | ... | 158'4 | 0'0 | 158'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032123 |
| -0.083101 | ... | ... | 148'4 | 0'0 | 148'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031777 |
| -0.080147 | ... | ... | 138'4 | 0'0 | 138'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031407 |
| -0.077156 | ... | ... | 128'4 | 0'0 | 128'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031008 |
| -0.074127 | ... | ... | 118'4 | 0'0 | 118'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030574 |
| -0.071053 | ... | ... | 108'4 | 0'0 | 108'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030106 |
| -0.069497 | ... | ... | 103'4 | 0'0 | 103'4 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029854 |
| -0.067927 | ... | ... | 98'4 | 0'0 | 98'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029589 |
| -0.066342 | ... | ... | 93'4 | 0'0 | 93'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029313 |
| -0.064738 | ... | ... | 88'4 | 0'0 | 88'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02902 |
| -0.063114 | ... | ... | 83'4 | 0'0 | 83'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028712 |
| -0.061469 | ... | ... | 78'4 | 0'0 | 78'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028384 |
| -0.076618 | ... | ... | 73'5 | 0'0 | 73'5 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028036 |
| -0.074693 | ... | ... | 68'5 | 0'0 | 68'5 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027666 |
| -0.072714 | ... | ... | 63'5 | 0'0 | 63'5 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027265 |
| -0.07067 | ... | ... | 58'5 | 0'0 | 58'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026837 |
| -0.06855 | ... | ... | 53'5 | 0'0 | 53'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02637 |
| -0.066337 | ... | ... | 48'5 | 0'0 | 48'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025861 |
| -0.064012 | ... | ... | 43'5 | 0'0 | 43'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025299 |
| -0.061546 | ... | ... | 38'5 | 0'0 | 38'5 | 3900 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.024673 |
| -0.058898 | ... | ... | 33'5 | 0'0 | 33'5 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023964 |
| -0.056011 | ... | ... | 28'5 | 0'0 | 28'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023149 |
| -0.06455 | ... | ... | 23'6 | 0'0 | 23'6 | 4050 | 0'2 | 0'0 | 0'2 | ... | ... | -0.037774 |
| -0.063705 | ... | ... | 22'6 | 0'0 | 22'6 | 4060 | 0'2 | 0'0 | 0'2 | ... | ... | -0.03737 |
| -0.073448 | ... | ... | 21'7 | 0'0 | 21'7 | 4070 | 0'3 | 0'0 | 0'3 | ... | ... | -0.05 |
| -0.072391 | ... | ... | 20'7 | 0'0 | 20'7 | 4080 | 0'3 | 0'0 | 0'3 | ... | ... | -0.049374 |
| -0.071294 | ... | ... | 19'7 | 0'0 | 19'7 | 4090 | 0'3 | 0'0 | 0'3 | ... | ... | -0.048718 |
| -0.079648 | ... | ... | 19'0 | 0'0 | 19'0 | 4100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.059224 |
| -0.078291 | ... | ... | 18'0 | 0'0 | 18'0 | 4110 | 0'4 | 0'0 | 0'4 | ... | ... | -0.058306 |
| -0.085523 | ... | ... | 17'1 | 0'0 | 17'1 | 4120 | 0'5 | 0'0 | 0'5 | ... | ... | -0.067257 |
| -0.091933 | ... | ... | 16'2 | 0'0 | 16'2 | 4130 | 0'6 | 0'0 | 0'6 | ... | ... | -0.075097 |
| -0.097567 | ... | ... | 15'3 | 0'0 | 15'3 | 4140 | 0'7 | 0'0 | 0'7 | ... | ... | -0.081962 |
| -0.087966 | 14'2 | 14'2 | 14'4 | -0'2 | 14'2 | 4150 | 1'0 | 0'0 | 1'0 | ... | ... | -0.087926 |
| -0.106621 | ... | ... | 13'5 | 0'0 | 13'5 | 4160 | 1'1 | 0'0 | 1'1 | ... | ... | -0.093051 |
| -0.110067 | ... | ... | 12'6 | 0'0 | 12'6 | 4170 | 1'2 | 0'0 | 1'2 | ... | ... | -0.097355 |
| -0.11279 | ... | ... | 11'7 | 0'0 | 11'7 | 4180 | 1'3 | 0'0 | 1'3 | ... | ... | -0.100854 |
| -0.12029 | ... | ... | 11'1 | 0'0 | 11'1 | 4190 | 1'5 | 0'0 | 1'5 | ... | ... | -0.109341 |
| -0.121219 | 10'2 | 10'2 | 10'3 | -0'1 | 10'2 | 4200 | 1'7 | 0'0 | 1'7 | ... | ... | -0.116221 |
| -0.131061 | ... | ... | 9'5 | 0'0 | 9'5 | 4210 | 2'2 | 0'0 | 2'2 | ... | ... | -0.12649 |
| -0.143374 | ... | ... | 9'1 | 0'0 | 9'1 | 4220 | 2'5 | 0'0 | 2'5 | ... | ... | -0.134667 |
| -0.14497 | ... | ... | 8'3 | 0'0 | 8'3 | 4230 | 2'7 | 0'0 | 2'7 | ... | ... | -0.13668 |
| -0.14931 | ... | ... | 7'6 | 0'0 | 7'6 | 4240 | 3'2 | 0'0 | 3'2 | ... | ... | -0.141401 |
| -0.151996 | ... | ... | 7'1 | 0'0 | 7'1 | 4250 | 3'5 | 0'0 | 3'5 | ... | ... | -0.144369 |
| -0.153051 | ... | ... | 6'4 | 0'0 | 6'4 | 4260 | 4'0 | 0'0 | 4'0 | ... | ... | -0.145612 |
| -0.159843 | 6'2 | 6'1 | 6'0 | 0'1 | 6'1 | 4270 | 4'4 | 0'0 | 4'4 | ... | ... | -0.148818 |
| -0.157479 | ... | ... | 5'4 | 0'0 | 5'4 | 4280 | 5'0 | 0'0 | 5'0 | ... | ... | -0.150163 |
| -0.164418 | 5'2 | 5'2 | 5'0 | 0'2 | 5'2 | 4290 | 5'4 | 0'0 | 5'4 | ... | ... | -0.149683 |
| -0.15491 | ... | ... | 4'4 | 0'0 | 4'4 | 4300 | 6'0 | 0'0 | 6'0 | ... | ... | -0.147366 |
| -0.154768 | ... | ... | 4'1 | 0'0 | 4'1 | 4310 | 6'5 | 0'0 | 6'5 | ... | ... | -0.146992 |
| -0.153003 | ... | ... | 3'6 | 0'0 | 3'6 | 4320 | 7'2 | 0'0 | 7'2 | ... | ... | -0.144918 |
| -0.149615 | 3'3 | 3'3 | 3'2 | 0'1 | 3'3 | 4330 | 7'6 | 0'0 | 7'6 | ... | ... | -0.136971 |
| -0.144567 | ... | ... | 3'0 | 0'0 | 3'0 | 4340 | 8'4 | 0'0 | 8'4 | ... | ... | -0.135613 |
| -0.137782 | ... | ... | 2'5 | 0'0 | 2'5 | 4350 | 9'1 | 0'0 | 9'1 | ... | ... | -0.128237 |
| -0.134037 | ... | ... | 2'3 | 0'0 | 2'3 | 4360 | 9'7 | 0'0 | 9'7 | ... | ... | -0.123907 |
| -0.128978 | ... | ... | 2'1 | 0'0 | 2'1 | 4370 | 10'5 | 0'0 | 10'5 | ... | ... | -0.118178 |
| -0.128073 | 2'0 | 2'0 | 2'0 | 0'0 | 2'0 | 4380 | 11'3 | 0'0 | 11'3 | ... | ... | -0.110997 |
| -0.120656 | ... | ... | 1'6 | 0'0 | 1'6 | 4390 | 12'1 | 0'0 | 12'1 | ... | ... | -0.102252 |
| -0.111777 | 1'4 | 1'4 | 1'4 | 0'0 | 1'4 | 4400 | 12'7 | 0'0 | 12'7 | ... | ... | -0.091779 |
| -0.108108 | ... | ... | 1'3 | 0'0 | 1'3 | 4410 | 13'6 | 0'0 | 13'6 | ... | ... | -0.086908 |
| -0.103718 | ... | ... | 1'2 | 0'0 | 1'2 | 4420 | 14'6 | 0'0 | 14'6 | ... | ... | -0.088996 |
| -0.098595 | ... | ... | 1'1 | 0'0 | 1'1 | 4430 | 15'5 | 0'0 | 15'5 | ... | ... | -0.082996 |
| -0.09272 | ... | ... | 1'0 | 0'0 | 1'0 | 4440 | 16'4 | 0'0 | 16'4 | ... | ... | -0.076138 |
| -0.086053 | ... | ... | 0'7 | 0'0 | 0'7 | 4450 | 17'3 | 0'0 | 17'3 | ... | ... | -0.068356 |
| -0.08755 | ... | ... | 0'7 | 0'0 | 0'7 | 4460 | 18'3 | 0'0 | 18'3 | ... | ... | -0.069566 |
| -0.079794 | ... | ... | 0'6 | 0'0 | 0'6 | 4470 | 19'2 | 0'0 | 19'2 | ... | ... | -0.060519 |
| -0.071105 | ... | ... | 0'5 | 0'0 | 0'5 | 4480 | 20'1 | 0'0 | 20'1 | ... | ... | -0.050259 |
| -0.072101 | ... | ... | 0'5 | 0'0 | 0'5 | 4490 | 21'1 | 0'0 | 21'1 | ... | ... | -0.051011 |
| -0.062139 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 4500 | 22'0 | 0'0 | 22'0 | ... | ... | -0.03904 |
| -0.062898 | ... | ... | 0'4 | 0'0 | 0'4 | 4510 | 23'0 | 0'0 | 23'0 | ... | ... | -0.03959 |
| -0.063627 | ... | ... | 0'4 | 0'0 | 0'4 | 4520 | 24'0 | 0'0 | 24'0 | ... | ... | -0.040127 |
| -0.053048 | ... | ... | 0'3 | 0'0 | 0'3 | 4550 | 26'7 | 0'0 | 26'7 | ... | ... | -0.026438 |
| -0.040687 | ... | ... | 0'2 | 0'0 | 0'2 | 4600 | 31'6 | 0'0 | 31'6 | ... | ... | -0.008916 |
| -0.042083 | ... | ... | 0'2 | 0'0 | 0'2 | 4650 | 36'6 | 0'0 | 36'6 | ... | ... | -0.01032 |
| -0.043315 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 41'6 | 0'0 | 41'6 | ... | ... | -0.011723 |
| -0.025699 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 46'5 | 0'0 | 46'5 | ... | ... | 0.004648 |
| -0.026224 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 51'5 | 0'0 | 51'5 | ... | ... | 0.005145 |
| -0.026703 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 56'5 | 0'0 | 56'5 | ... | ... | 0.005642 |
| -0.027143 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 61'5 | 0'0 | 61'5 | ... | ... | 0.006139 |
| -0.027552 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 66'5 | 0'0 | 66'5 | ... | ... | 0.006636 |
| -0.027932 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 71'5 | 0'0 | 71'5 | ... | ... | 0.007133 |
| -0.028286 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 76'4 | 0'0 | 76'4 | ... | ... | 0.007631 |
| -0.028623 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 81'4 | 0'0 | 81'4 | ... | ... | 0.008128 |
| -0.028936 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 86'4 | 0'0 | 86'4 | ... | ... | 0.008625 |
| -0.029234 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 91'4 | 0'0 | 91'4 | ... | ... | 0.009122 |
| -0.02952 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 96'4 | 0'0 | 96'4 | ... | ... | 0.009619 |
| -0.029788 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 101'4 | 0'0 | 101'4 | ... | ... | 0.010116 |
| -0.030045 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 106'4 | 0'0 | 106'4 | ... | ... | 0.010613 |
| -0.030292 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 111'4 | 0'0 | 111'4 | ... | ... | 0.01111 |
| -0.030526 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 116'4 | 0'0 | 116'4 | ... | ... | 0.011607 |
| -0.030752 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 121'4 | 0'0 | 121'4 | ... | ... | 0.012104 |
| -0.03097 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 126'4 | 0'0 | 126'4 | ... | ... | 0.012602 |
| -0.031179 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 131'4 | 0'0 | 131'4 | ... | ... | 0.013099 |
| -0.031574 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 141'4 | 0'0 | 141'4 | ... | ... | 0.014093 |
| -0.031946 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 151'4 | 0'0 | 151'4 | ... | ... | 0.012467 |
| -0.032289 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 161'4 | 0'0 | 161'4 | ... | ... | 0.008191 |
| -0.032617 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 171'4 | 0'0 | 171'4 | ... | ... | 0.004436 |
| -0.032926 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 181'4 | 0'0 | 181'4 | ... | ... | 0.00093 |
| -0.033217 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 191'4 | 0'0 | 191'4 | ... | ... | -0.00243 |
| -0.033495 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 201'4 | 0'0 | 201'4 | ... | ... | -0.005685 |
| -0.033758 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 211'4 | 0'0 | 211'4 | ... | ... | -0.008867 |
| -0.03401 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 221'4 | 0'0 | 221'4 | ... | ... | -0.011988 |
| -0.034253 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 231'4 | 0'0 | 231'4 | ... | ... | -0.015067 |
| -0.034484 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 241'4 | 0'0 | 241'4 | ... | ... | -0.018107 |
| -0.034704 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 251'4 | 0'0 | 251'4 | ... | ... | -0.021116 |
| -0.034916 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 261'4 | 0'0 | 261'4 | ... | ... | -0.024102 |
| -0.035124 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 271'4 | 0'0 | 271'4 | ... | ... | -0.027065 |
| -0.035322 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 281'4 | 0'0 | 281'4 | ... | ... | -0.030008 |
| -0.035512 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 291'4 | 0'0 | 291'4 | ... | ... | -0.032935 |
| -0.035696 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 301'4 | 0'0 | 301'4 | ... | ... | -0.035847 |
| -0.03726 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 401'4 | 0'0 | 401'4 | ... | ... | -0.064425 |
| -0.038135 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 471'4 | 0'0 | 471'4 | ... | ... | -0.084041 |
| -0.039178 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 571'4 | 0'0 | 571'4 | ... | ... | -0.111711 |
| -0.040047 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 671'4 | 0'0 | 671'4 | ... | ... | -0.139054 |
| -0.040787 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 771'4 | 0'0 | 771'4 | ... | ... | -0.16612 |
| -0.041432 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 871'4 | 0'0 | 871'4 | ... | ... | -0.192936 |
| -0.042003 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 971'4 | 0'0 | 971'4 | ... | ... | -0.219517 |
| -0.042515 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1071'4 | 0'0 | 1071'4 | ... | ... | -0.245884 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.